Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X US Small Cap HI Div ETN (NY: SMHD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.92 23.28 22.91 22.91 9,057 +0.10(+0.46%)
Mar 30, 2017 22.57 22.85 22.51 22.81 13,147 +0.17(+0.75%)
Mar 29, 2017 21.91 22.64 21.91 22.64 39,847 +0.67(+3.05%)
Mar 28, 2017 21.66 22.00 21.43 21.97 35,250 +0.31(+1.43%)
Mar 27, 2017 21.40 21.66 21.14 21.66 34,910 +0.17(+0.78%)
Mar 24, 2017 21.88 21.88 21.37 21.49 19,457 -0.19(-0.86%)
Mar 23, 2017 21.50 22.05 21.50 21.68 32,361 +0.18(+0.86%)
Mar 22, 2017 21.61 21.65 20.97 21.50 85,346 -0.31(-1.42%)
Mar 21, 2017 22.28 22.28 21.57 21.81 33,699 -0.40(-1.82%)
Mar 20, 2017 22.31 22.59 22.07 22.21 66,641 -0.38(-1.66%)
Mar 17, 2017 22.29 22.59 22.25 22.59 106,706 +0.22(+0.97%)
Mar 16, 2017 22.44 22.44 22.10 22.37 9,695 +0.03(+0.13%)
Mar 15, 2017 21.79 22.34 21.75 22.34 7,906 +0.82(+3.81%)
Mar 14, 2017 21.58 21.68 21.40 21.52 15,856 -0.29(-1.33%)
Mar 13, 2017 21.89 22.00 21.74 21.81 30,490 -0.04(-0.18%)
Mar 10, 2017 21.69 22.04 21.65 21.85 13,696 +0.30(+1.38%)
Mar 09, 2017 22.00 22.14 21.50 21.55 41,462 -0.59(-2.66%)
Mar 08, 2017 22.50 22.51 22.13 22.14 35,109 -0.45(-1.99%)
Mar 07, 2017 23.02 23.03 22.59 22.59 22,201 -0.65(-2.80%)
Mar 06, 2017 23.30 23.60 23.01 23.24 21,107 -0.25(-1.06%)
Mar 03, 2017 24.10 24.10 23.49 23.49 13,757 -0.50(-2.08%)
Mar 02, 2017 24.02 24.20 23.94 23.99 44,551 +0.07(+0.28%)
Mar 01, 2017 24.30 24.44 23.81 23.92 9,952 +0.00(+0.00%)
Feb 28, 2017 24.34 24.48 23.70 23.92 13,198 -0.45(-1.85%)
Feb 27, 2017 24.19 24.44 24.19 24.37 26,098 +0.29(+1.20%)
Feb 24, 2017 23.80 24.08 23.68 24.08 10,906 +0.08(+0.33%)
Feb 23, 2017 24.38 24.38 23.80 24.00 27,638 -0.08(-0.33%)
Feb 22, 2017 24.46 24.46 23.96 24.08 27,802 -0.24(-0.99%)
Feb 21, 2017 23.79 24.33 23.79 24.32 21,933 +0.69(+2.92%)
Feb 17, 2017 23.63 23.63 23.63 0 -0.05(-0.23%)
Feb 16, 2017 23.70 23.80 23.61 23.68 17,116 -0.13(-0.53%)
Feb 15, 2017 23.71 23.81 23.43 23.81 13,438 +0.00(+0.00%)
Feb 14, 2017 23.71 23.81 23.48 23.81 113,548 +0.10(+0.44%)
Feb 13, 2017 23.87 23.97 23.67 23.71 39,628 -0.16(-0.69%)
Feb 10, 2017 23.50 23.87 23.50 23.87 65,351 +0.37(+1.59%)
Feb 09, 2017 23.08 23.50 23.08 23.50 26,313 +0.47(+2.02%)
Feb 08, 2017 22.90 23.04 22.52 23.03 42,212 +0.08(+0.35%)
Feb 07, 2017 23.51 23.51 22.92 22.95 18,169 -0.36(-1.54%)
Feb 06, 2017 23.43 23.58 23.24 23.31 17,173 -0.11(-0.46%)
Feb 03, 2017 23.17 23.57 23.06 23.42 20,049 +0.49(+2.12%)
Feb 02, 2017 22.87 23.15 22.86 22.93 5,797 +0.06(+0.26%)
Feb 01, 2017 23.11 23.36 22.83 22.87 15,015 -0.19(-0.82%)
Jan 31, 2017 22.59 23.10 22.59 23.06 14,136 +0.40(+1.78%)
Jan 30, 2017 23.00 23.00 22.37 22.66 21,975 -0.30(-1.31%)
Jan 27, 2017 23.28 23.28 22.82 22.96 21,390 -0.53(-2.27%)
Jan 26, 2017 23.80 23.92 23.49 23.49 23,181 -0.28(-1.18%)
Jan 25, 2017 23.85 24.09 23.66 23.77 63,414 +0.15(+0.64%)
Jan 24, 2017 23.38 23.76 23.33 23.62 36,632 +0.31(+1.32%)
Jan 23, 2017 23.33 23.50 23.24 23.31 14,835 +0.01(+0.03%)
Jan 20, 2017 23.30 23.46 23.02 23.30 51,205 +0.26(+1.14%)
Jan 19, 2017 23.60 23.60 22.67 23.04 60,850 -0.56(-2.36%)
Jan 18, 2017 23.54 23.68 23.30 23.60 11,538 +0.20(+0.85%)
Jan 17, 2017 23.25 23.67 23.12 23.40 25,671 +0.09(+0.37%)
Jan 13, 2017 23.31 23.31 23.31 0 -0.49(-2.04%)
Jan 12, 2017 23.53 23.81 22.71 23.80 22,533 +0.38(+1.63%)
Jan 11, 2017 23.56 23.56 22.84 23.42 14,265 -0.36(-1.52%)
Jan 10, 2017 23.62 23.96 23.42 23.78 33,990 +0.37(+1.58%)
Jan 09, 2017 23.89 23.89 23.14 23.41 15,292 -0.29(-1.22%)
Jan 06, 2017 23.60 23.93 23.60 23.70 17,989 -0.07(-0.29%)
Jan 05, 2017 24.28 24.28 23.53 23.77 11,995 -0.47(-1.94%)
Jan 04, 2017 23.72 24.27 22.87 24.24 22,921 +0.84(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.